Kingspan Group plc (ISE:KRX)
Ireland · Delayed Price · Currency is EUR 69.30
-3.35 (-4.61%)
Aug 1, 2025, 4:38 PM GMT
Kingspan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.55 | 71.55 | 69.15 | 69.30 | 69.30 | -4.61% | 664,655 |
| Jul 31, 2025 | 72.80 | 75.05 | 72.65 | 72.65 | 72.65 | -2.55% | 483,958 |
| Jul 30, 2025 | 74.85 | 75.95 | 74.55 | 74.55 | 74.55 | -0.33% | 321,671 |
| Jul 29, 2025 | 74.10 | 75.75 | 74.10 | 74.80 | 74.80 | 0.67% | 350,197 |
| Jul 28, 2025 | 75.90 | 76.10 | 74.00 | 74.30 | 74.30 | -0.27% | 212,795 |
| Jul 25, 2025 | 74.90 | 74.90 | 73.85 | 74.50 | 74.50 | -0.47% | 193,698 |
| Jul 24, 2025 | 75.15 | 75.50 | 73.85 | 74.85 | 74.85 | 0.47% | 335,867 |
| Jul 23, 2025 | 73.05 | 74.55 | 73.05 | 74.50 | 74.50 | 3.62% | 684,946 |
| Jul 22, 2025 | 72.95 | 72.95 | 71.30 | 71.90 | 71.90 | -1.30% | 330,956 |
| Jul 21, 2025 | 73.10 | 73.45 | 72.40 | 72.85 | 72.85 | 0.07% | 182,629 |
| Jul 18, 2025 | 72.10 | 72.85 | 71.40 | 72.80 | 72.80 | 1.53% | 301,343 |
| Jul 17, 2025 | 69.40 | 71.90 | 69.00 | 71.70 | 71.70 | 3.39% | 442,922 |
| Jul 16, 2025 | 70.65 | 70.80 | 69.20 | 69.35 | 69.35 | -2.53% | 362,945 |
| Jul 15, 2025 | 71.05 | 71.65 | 70.85 | 71.15 | 71.15 | 0.35% | 201,680 |
| Jul 14, 2025 | 71.55 | 71.60 | 70.55 | 70.90 | 70.90 | -1.46% | 178,300 |
| Jul 11, 2025 | 72.55 | 72.60 | 71.15 | 71.95 | 71.95 | -1.37% | 186,978 |
| Jul 10, 2025 | 72.75 | 73.25 | 72.20 | 72.95 | 72.95 | 1.04% | 416,618 |
| Jul 9, 2025 | 71.80 | 72.35 | 70.75 | 72.20 | 72.20 | 0.35% | 268,167 |
| Jul 8, 2025 | 70.60 | 71.95 | 69.85 | 71.95 | 71.95 | 2.13% | 314,772 |
| Jul 7, 2025 | 71.15 | 71.15 | 70.05 | 70.45 | 70.45 | -0.63% | 150,467 |
| Jul 4, 2025 | 70.10 | 70.90 | 69.65 | 70.90 | 70.90 | 0.14% | 214,579 |
| Jul 3, 2025 | 72.55 | 72.80 | 70.65 | 70.80 | 70.80 | -1.94% | 294,078 |
| Jul 2, 2025 | 72.15 | 72.35 | 70.75 | 72.20 | 72.20 | 0.84% | 484,795 |
| Jul 1, 2025 | 71.90 | 72.00 | 70.15 | 71.60 | 71.60 | -0.83% | 279,564 |
| Jun 30, 2025 | 73.10 | 73.45 | 71.75 | 72.20 | 72.20 | -0.62% | 363,627 |
| Jun 27, 2025 | 71.45 | 73.20 | 71.45 | 72.65 | 72.65 | 2.40% | 346,551 |
| Jun 26, 2025 | 70.40 | 71.25 | 70.00 | 70.95 | 70.95 | 1.28% | 378,679 |
| Jun 25, 2025 | 71.55 | 72.40 | 69.90 | 70.05 | 70.05 | -2.30% | 430,059 |
| Jun 24, 2025 | 73.40 | 73.70 | 71.50 | 71.70 | 71.70 | 0.49% | 429,108 |
| Jun 23, 2025 | 72.35 | 73.00 | 71.25 | 71.35 | 71.35 | -1.99% | 372,508 |
| Jun 20, 2025 | 72.70 | 73.15 | 71.65 | 72.80 | 72.80 | 1.04% | 1,037,950 |
| Jun 19, 2025 | 72.75 | 73.25 | 72.05 | 72.05 | 72.05 | -2.31% | 217,009 |
| Jun 18, 2025 | 74.80 | 75.00 | 73.15 | 73.75 | 73.75 | -1.27% | 393,145 |
| Jun 17, 2025 | 77.35 | 77.35 | 74.70 | 74.70 | 74.70 | -3.55% | 730,326 |
| Jun 16, 2025 | 76.35 | 79.60 | 76.35 | 77.45 | 77.45 | 1.77% | 317,518 |
| Jun 13, 2025 | 76.85 | 77.60 | 75.65 | 76.10 | 76.10 | -2.62% | 377,482 |
| Jun 12, 2025 | 77.45 | 78.65 | 76.85 | 78.15 | 78.15 | 0.45% | 415,585 |
| Jun 11, 2025 | 77.45 | 78.85 | 76.85 | 77.80 | 77.80 | 0.32% | 465,397 |
| Jun 10, 2025 | 75.50 | 77.55 | 74.00 | 77.55 | 77.55 | 2.38% | 254,879 |
| Jun 9, 2025 | 75.60 | 76.25 | 75.20 | 75.75 | 75.75 | 0.26% | 143,841 |
| Jun 6, 2025 | 75.85 | 75.85 | 74.85 | 75.55 | 75.55 | -0.98% | 265,958 |
| Jun 5, 2025 | 74.50 | 77.10 | 74.50 | 76.30 | 76.30 | 2.97% | 511,716 |
| Jun 4, 2025 | 73.95 | 74.55 | 73.70 | 74.10 | 74.10 | 0.61% | 451,317 |
| Jun 3, 2025 | 73.90 | 74.15 | 72.60 | 73.65 | 73.65 | -0.61% | 182,598 |
| Jun 2, 2025 | 74.50 | 75.05 | 73.00 | 74.10 | 74.10 | -1.85% | 349,526 |
| May 30, 2025 | 76.55 | 77.50 | 74.80 | 75.50 | 75.50 | -1.50% | 958,210 |
| May 29, 2025 | 76.55 | 76.90 | 75.80 | 76.65 | 76.65 | 1.46% | 255,954 |
| May 28, 2025 | 75.70 | 76.40 | 75.05 | 75.55 | 75.55 | -0.85% | 289,034 |
| May 27, 2025 | 75.50 | 76.65 | 75.45 | 76.20 | 76.20 | 0.66% | 296,821 |
| May 26, 2025 | 75.05 | 75.80 | 75.05 | 75.70 | 75.70 | 1.88% | 76,935 |